| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 1.555 | 1.565 | 1.555 | 1.564 | 1.564 | +0.006 (+0.39%) | 14,366,010 |
| 15 May 2024 | CNY | 1.555 | 1.566 | 1.55 | 1.558 | 1.558 | +0.001 (+0.06%) | 90,180,300 |
| 14 May 2024 | CNY | 1.559 | 1.561 | 1.549 | 1.557 | 1.557 | -0.003 (-0.19%) | 85,449,800 |
| 13 May 2024 | CNY | 1.555 | 1.563 | 1.541 | 1.56 | 1.56 | +0.003 (+0.19%) | 105,806,500 |
| 10 May 2024 | CNY | 1.55 | 1.558 | 1.543 | 1.557 | 1.557 | +0.008 (+0.52%) | 114,214,005 |
| 9 May 2024 | CNY | 1.536 | 1.551 | 1.535 | 1.549 | 1.549 | +0.01 (+0.65%) | 123,900,500 |
| 8 May 2024 | CNY | 1.536 | 1.544 | 1.533 | 1.539 | 1.539 | +0.002 (+0.13%) | 87,965,400 |
| 7 May 2024 | CNY | 1.536 | 1.539 | 1.528 | 1.537 | 1.537 | -0.001 (-0.07%) | 72,736,000 |
| 6 May 2024 | CNY | 1.525 | 1.538 | 1.52 | 1.538 | 1.538 | +0.017 (+1.12%) | 157,777,600 |
| 30 Apr 2024 | CNY | 1.516 | 1.53 | 1.512 | 1.521 | 1.521 | +0.002 (+0.13%) | 80,290,100 |
| 29 Apr 2024 | CNY | 1.518 | 1.521 | 1.499 | 1.519 | 1.519 | -0.001 (-0.07%) | 130,752,704 |
| 26 Apr 2024 | CNY | 1.527 | 1.532 | 1.508 | 1.52 | 1.52 | -0.009 (-0.59%) | 202,362,700 |
| 25 Apr 2024 | CNY | 1.518 | 1.529 | 1.517 | 1.529 | 1.529 | +0.009 (+0.59%) | 105,362,900 |
| 24 Apr 2024 | CNY | 1.52 | 1.522 | 1.505 | 1.52 | 1.52 | 0.0 (0.0%) | 142,508,500 |
| 23 Apr 2024 | CNY | 1.542 | 1.542 | 1.517 | 1.52 | 1.52 | -0.027 (-1.75%) | 145,161,708 |
| 22 Apr 2024 | CNY | 1.576 | 1.585 | 1.544 | 1.547 | 1.547 | -0.032 (-2.03%) | 153,540,100 |
| 19 Apr 2024 | CNY | 1.57 | 1.588 | 1.564 | 1.579 | 1.579 | +0.005 (+0.32%) | 111,152,300 |
| 18 Apr 2024 | CNY | 1.566 | 1.587 | 1.565 | 1.574 | 1.574 | +0.004 (+0.25%) | 113,793,600 |
| 17 Apr 2024 | CNY | 1.54 | 1.571 | 1.533 | 1.57 | 1.57 | +0.025 (+1.62%) | 135,826,300 |
| 16 Apr 2024 | CNY | 1.548 | 1.561 | 1.534 | 1.545 | 1.545 | -0.001 (-0.06%) | 185,838,600 |
| 15 Apr 2024 | CNY | 1.522 | 1.548 | 1.512 | 1.546 | 1.546 | +0.027 (+1.78%) | 154,672,200 |
| 12 Apr 2024 | CNY | 1.52 | 1.528 | 1.514 | 1.519 | 1.519 | -0.005 (-0.33%) | 103,312,700 |
| 11 Apr 2024 | CNY | 1.505 | 1.531 | 1.502 | 1.524 | 1.524 | +0.015 (+0.99%) | 125,808,300 |
| 10 Apr 2024 | CNY | 1.502 | 1.518 | 1.502 | 1.509 | 1.509 | +0.005 (+0.33%) | 115,299,600 |
| 9 Apr 2024 | CNY | 1.51 | 1.517 | 1.501 | 1.504 | 1.504 | -0.008 (-0.53%) | 133,570,800 |
| 8 Apr 2024 | CNY | 1.514 | 1.527 | 1.504 | 1.512 | 1.512 | -0.003 (-0.20%) | 131,429,500 |
| 3 Apr 2024 | CNY | 1.5 | 1.515 | 1.497 | 1.515 | 1.515 | +0.014 (+0.93%) | 106,789,500 |
| 2 Apr 2024 | CNY | 1.496 | 1.504 | 1.491 | 1.501 | 1.501 | +0.006 (+0.40%) | 120,486,491 |
| 1 Apr 2024 | CNY | 1.488 | 1.495 | 1.485 | 1.495 | 1.495 | +0.004 (+0.27%) | 153,079,800 |
| 29 Mar 2024 | CNY | 1.475 | 1.491 | 1.472 | 1.491 | 1.491 | +0.015 (+1.02%) | 58,520,560 |
